| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $37.13 | $37.37 | $36.97 | $37.14 | 42,484,000 |
May 27 2016 | $36.57 | $37.09 | $36.55 | $37.07 | 34,802,000 |
May 26 2016 | $36.50 | $36.75 | $36.35 | $36.54 | 27,202,000 |
May 25 2016 | $36.45 | $36.69 | $36.33 | $36.60 | 32,216,000 |
May 24 2016 | $35.70 | $36.41 | $35.69 | $36.35 | 37,884,000 |
May 23 2016 | $35.70 | $35.88 | $35.55 | $35.57 | 24,816,000 |
May 20 2016 | $35.53 | $36.09 | $35.46 | $35.79 | 34,798,000 |
May 19 2016 | $35.62 | $35.73 | $35.22 | $35.47 | 30,598,000 |
May 18 2016 | $35.63 | $35.98 | $35.46 | $35.79 | 32,536,000 |
May 17 2016 | $36.25 | $36.49 | $35.61 | $35.71 | 33,404,000 |
May 16 2016 | $35.92 | $36.33 | $35.70 | $36.22 | 22,538,000 |
May 13 2016 | $36.03 | $36.26 | $35.88 | $35.94 | 25,244,000 |
May 12 2016 | $36.30 | $36.47 | $35.92 | $36.11 | 27,094,000 |
May 11 2016 | $36.72 | $36.74 | $36.10 | $36.23 | 29,834,000 |
May 10 2016 | $36.45 | $36.70 | $36.28 | $36.67 | 32,634,000 |
May 09 2016 | $36.04 | $36.41 | $35.88 | $36.16 | 38,074,000 |
May 06 2016 | $35.32 | $36.00 | $35.31 | $35.96 | 39,952,000 |
May 05 2016 | $35.46 | $35.58 | $35.18 | $35.44 | 29,668,000 |
May 04 2016 | $35.05 | $35.46 | $34.91 | $35.28 | 34,172,000 |
May 03 2016 | $35.33 | $35.38 | $35.08 | $35.13 | 38,620,000 |
May 02 2016 | $35.30 | $35.48 | $35.03 | $35.43 | 33,476,000 |